56,613$
-1,25%
Echtzeit-Aktienkurs HYUNDAI MOT.0,5N.VTG GDRS
Bid:
Ask:
Aktienkurse zur HYUNDAI MOT.0,5N.VTG GDRS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 56,96 | 56,98 | 56,63 | 56,65 | -1,19% | - |
| 25.04.2024 | 56,66 | 57,35 | 56,58 | 57,33 | 0,53% | - |
| 24.04.2024 | 57,33 | 57,33 | 56,92 | 57,03 | 2,02% | - |
| 23.04.2024 | 55,94 | 56,35 | 55,89 | 55,90 | -0,38% | - |
| 22.04.2024 | 55,13 | 56,12 | 54,98 | 56,12 | 6,88% | - |
| 19.04.2024 | 52,60 | 53,01 | 52,38 | 52,50 | 0,17% | - |
| 18.04.2024 | 52,34 | 52,59 | 52,10 | 52,42 | 0,92% | - |
| 17.04.2024 | 52,34 | 52,36 | 51,70 | 51,94 | -1,75% | - |
| 16.04.2024 | 52,80 | 53,22 | 52,44 | 52,87 | -1,23% | - |
| 15.04.2024 | 54,50 | 54,51 | 53,52 | 53,53 | 1,51% | - |
| 12.04.2024 | 53,37 | 53,41 | 52,71 | 52,73 | -2,08% | - |
| 11.04.2024 | 53,85 | 54,10 | 53,56 | 53,85 | 0,85% | - |
| 10.04.2024 | 53,43 | 53,59 | 53,27 | 53,40 | -1,50% | - |
| 09.04.2024 | 54,60 | 54,66 | 54,21 | 54,21 | -1,58% | - |
| 08.04.2024 | 55,21 | 55,31 | 55,08 | 55,08 | 1,27% | - |
| 05.04.2024 | 54,62 | 54,70 | 54,23 | 54,39 | -1,70% | - |
| 04.04.2024 | 56,10 | 56,10 | 55,33 | 55,33 | 3,24% | - |
| 03.04.2024 | 53,61 | 53,98 | 53,39 | 53,59 | -1,33% | - |
| 02.04.2024 | 52,79 | 54,31 | 52,76 | 54,31 | -5,23% | - |
| 28.03.2024 | 57,87 | 57,89 | 57,31 | 57,31 | -1,46% | - |
| 27.03.2024 | 58,08 | 58,19 | 57,90 | 58,16 | 0,87% | - |
| 26.03.2024 | 57,84 | 57,86 | 57,60 | 57,66 | 0,08% | - |
| 25.03.2024 | 58,08 | 58,16 | 57,61 | 57,61 | -1,14% | - |
| 22.03.2024 | 58,36 | 58,60 | 58,27 | 58,27 | -2,54% | - |
| 21.03.2024 | 60,16 | 60,25 | 59,79 | 59,79 | 4,97% | - |
| 20.03.2024 | 56,18 | 56,96 | 55,74 | 56,96 | 5,75% | - |
| 19.03.2024 | 54,08 | 54,80 | 53,86 | 53,86 | -7,03% | - |
| 18.03.2024 | 58,35 | 58,37 | 57,90 | 57,94 | -2,80% | - |
| 15.03.2024 | 59,66 | 59,98 | 59,10 | 59,61 | -2,32% | - |
| 14.03.2024 | 62,09 | 62,09 | 61,02 | 61,02 | 2,72% | - |
| 13.03.2024 | 59,92 | 59,92 | 59,40 | 59,40 | 0,86% | - |
| 12.03.2024 | 58,93 | 58,94 | 58,81 | 58,90 | 0,75% | - |
| 11.03.2024 | 59,19 | 59,36 | 58,46 | 58,46 | -3,28% | - |
| 08.03.2024 | 61,34 | 61,36 | 60,44 | 60,44 | 1,30% | - |
| 07.03.2024 | 59,71 | 59,72 | 59,40 | 59,66 | -3,12% | - |
| 06.03.2024 | 61,07 | 61,59 | 60,64 | 61,59 | 1,48% | - |
| 05.03.2024 | 62,32 | 62,36 | 60,66 | 60,69 | -2,71% | - |
| 04.03.2024 | 62,12 | 62,66 | 61,91 | 62,38 | 5,48% | - |
| 01.03.2024 | 59,41 | 59,41 | 58,92 | 59,14 | 2,17% | - |
| 29.02.2024 | 58,87 | 58,87 | 57,84 | 57,89 | 2,37% | - |
| 28.02.2024 | 57,30 | 57,39 | 56,54 | 56,55 | -2,22% | - |
| 27.02.2024 | 57,23 | 57,83 | 56,97 | 57,83 | 0,73% | - |
| 26.02.2024 | 57,48 | 57,79 | 56,67 | 57,41 | -1,91% | - |
| 23.02.2024 | 58,99 | 59,02 | 58,53 | 58,53 | -0,72% | - |
| 22.02.2024 | 58,61 | 58,98 | 58,45 | 58,96 | 3,49% | - |
| 21.02.2024 | 57,11 | 57,31 | 56,88 | 56,97 | 3,88% | - |
| 20.02.2024 | 57,17 | 57,29 | 54,49 | 54,84 | -6,18% | - |
| 16.02.2024 | 57,57 | 58,57 | 57,26 | 58,45 | 7,90% | - |
| 15.02.2024 | 54,94 | 54,97 | 54,04 | 54,17 | -3,00% | - |
| 14.02.2024 | 56,47 | 56,77 | 55,78 | 55,85 | 2,50% | - |
| 13.02.2024 | 54,53 | 54,81 | 54,32 | 54,49 | 2,00% | - |
| 12.02.2024 | 53,08 | 53,75 | 53,02 | 53,42 | 0,75% | - |
| 09.02.2024 | 53,70 | 54,01 | 53,03 | 53,03 | -2,64% | - |
| 08.02.2024 | 53,74 | 54,53 | 53,65 | 54,47 | 3,44% | - |
| 07.02.2024 | 53,33 | 53,33 | 52,65 | 52,65 | 6,96% | - |
| 06.02.2024 | 49,52 | 49,52 | 49,20 | 49,23 | 1,55% | - |
| 05.02.2024 | 49,02 | 49,03 | 48,48 | 48,48 | 3,34% | - |
| 02.02.2024 | 48,31 | 48,31 | 46,85 | 46,91 | 4,96% | - |
| 01.02.2024 | 44,93 | 44,94 | 44,68 | 44,69 | 4,28% | - |
| 31.01.2024 | 43,20 | 43,64 | 42,86 | 42,86 | -0,23% | - |
| 30.01.2024 | 42,82 | 42,96 | 42,52 | 42,96 | 0,46% | - |
| 29.01.2024 | 42,84 | 42,92 | 42,75 | 42,76 | 2,21% | - |
| 26.01.2024 | 42,15 | 42,15 | 41,78 | 41,84 | 1,32% | - |
| 25.01.2024 | 41,72 | 41,78 | 41,17 | 41,29 | 0,77% | - |
| 24.01.2024 | 41,46 | 41,46 | 40,98 | 40,98 | 0,49% | - |
| 23.01.2024 | 40,75 | 40,92 | 40,70 | 40,78 | -0,31% | - |
| 22.01.2024 | 40,70 | 40,95 | 40,68 | 40,91 | 0,90% | - |
| 19.01.2024 | 40,66 | 40,77 | 40,51 | 40,54 | 0,24% | - |
| 18.01.2024 | 40,37 | 40,44 | 40,30 | 40,44 | -0,70% | - |
| 17.01.2024 | 40,68 | 40,74 | 40,42 | 40,73 | -2,08% | - |
| 16.01.2024 | 40,78 | 41,72 | 40,65 | 41,59 | -0,67% | - |
| 12.01.2024 | 41,93 | 41,98 | 41,87 | 41,87 | 0,83% | - |
| 11.01.2024 | 41,09 | 41,58 | 41,09 | 41,53 | 0,12% | - |
| 10.01.2024 | 41,45 | 41,56 | 41,27 | 41,48 | 1,46% | - |
| 09.01.2024 | 41,22 | 41,28 | 40,87 | 40,88 | -1,56% | - |
| 08.01.2024 | 41,46 | 41,64 | 41,46 | 41,53 | -1,83% | - |
| 05.01.2024 | 41,18 | 42,30 | 41,12 | 42,30 | 1,20% | - |
| 04.01.2024 | 41,49 | 41,80 | 41,49 | 41,80 | -0,18% | - |
| 03.01.2024 | 42,12 | 42,12 | 41,87 | 41,87 | -1,60% | - |
| 02.01.2024 | 42,26 | 42,58 | 42,22 | 42,56 | -1,34% | - |
| 28.12.2023 | 43,63 | 43,75 | 43,14 | 43,14 | 0,82% | - |
| 27.12.2023 | 42,62 | 42,79 | 42,62 | 42,78 | 1,94% | - |
| 22.12.2023 | 41,85 | 42,12 | 41,85 | 41,97 | -0,88% | - |
| 21.12.2023 | 42,38 | 42,40 | 42,28 | 42,35 | 0,61% | - |
| 20.12.2023 | 42,27 | 42,27 | 42,05 | 42,09 | 1,41% | - |
| 19.12.2023 | 41,63 | 41,93 | 41,50 | 41,50 | 0,60% | - |
| 18.12.2023 | 41,18 | 41,26 | 40,91 | 41,26 | -0,61% | - |
| 15.12.2023 | 41,74 | 41,92 | 41,47 | 41,51 | -2,00% | - |
| 14.12.2023 | 42,43 | 42,53 | 42,14 | 42,36 | 1,54% | - |
| 13.12.2023 | 41,00 | 41,72 | 41,00 | 41,72 | 1,12% | - |
| 12.12.2023 | 40,64 | 41,25 | 40,57 | 41,25 | 2,48% | - |
| 11.12.2023 | 40,42 | 40,47 | 40,25 | 40,26 | -1,03% | - |
| 08.12.2023 | 40,88 | 40,91 | 40,49 | 40,68 | 0,55% | - |
| 07.12.2023 | 40,41 | 40,45 | 40,38 | 40,45 | 0,01% | - |
| 06.12.2023 | 40,65 | 40,74 | 40,41 | 40,45 | 1,08% | - |
| 05.12.2023 | 40,52 | 40,67 | 39,91 | 40,02 | -1,34% | - |
| 04.12.2023 | 40,97 | 40,97 | 40,54 | 40,56 | -1,39% | - |
| 01.12.2023 | 41,35 | 41,36 | 41,13 | 41,13 | 0,06% | - |
| 30.11.2023 | 41,33 | 41,40 | 41,10 | 41,11 | -0,94% | - |
| 29.11.2023 | 41,60 | 41,70 | 41,50 | 41,50 | 0,28% | - |